Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MAIA )

4.750 +0.360 (+8.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.730 4.730 4.300 4.435 23,729 -0.02(-0.34%)
Feb 27, 2023 4.550 4.730 4.450 4.450 13,157 -0.28(-5.92%)
Feb 24, 2023 4.690 4.730 4.630 4.730 16,872 +0.09(+1.94%)
Feb 23, 2023 4.530 4.680 4.530 4.640 4,828 +0.19(+4.39%)
Feb 22, 2023 4.500 4.580 4.350 4.445 18,281 -0.07(-1.66%)
Feb 21, 2023 4.730 4.730 4.410 4.520 17,954 -0.01(-0.22%)
Feb 17, 2023 4.450 4.663 4.200 4.530 19,189 +0.16(+3.54%)
Feb 16, 2023 4.260 4.568 4.250 4.375 18,461 +0.04(+1.04%)
Feb 15, 2023 4.500 4.500 4.250 4.330 13,266 -0.14(-3.13%)
Feb 14, 2023 4.210 4.690 4.210 4.470 58,608 +0.17(+3.95%)
Feb 13, 2023 4.750 5.220 4.300 4.300 140,351 -0.12(-2.71%)
Feb 10, 2023 4.720 4.720 4.240 4.420 32,763 -0.02(-0.45%)
Feb 09, 2023 4.750 4.750 4.400 4.440 24,706 -0.01(-0.22%)
Feb 08, 2023 4.750 4.750 4.440 4.450 14,243 -0.28(-5.92%)
Feb 07, 2023 4.520 4.750 4.380 4.730 27,201 +0.10(+2.16%)
Feb 06, 2023 4.810 4.810 4.480 4.630 7,114 -0.10(-2.11%)
Feb 03, 2023 4.630 4.855 4.500 4.730 39,527 +0.12(+2.60%)
Feb 02, 2023 4.480 4.680 4.480 4.610 15,588 +0.03(+0.66%)
Feb 01, 2023 4.680 4.690 4.480 4.580 6,173 -0.11(-2.35%)
Jan 31, 2023 4.560 4.690 4.480 4.690 9,844 +0.00(+0.00%)
Jan 30, 2023 4.310 4.690 4.310 4.690 3,895 +0.21(+4.57%)
Jan 27, 2023 4.490 4.565 4.320 4.485 16,751 +0.31(+7.30%)
Jan 26, 2023 4.370 4.740 4.180 4.180 17,877 -0.33(-7.32%)
Jan 25, 2023 4.310 4.530 4.230 4.510 8,663 +0.20(+4.64%)
Jan 24, 2023 4.670 4.747 4.290 4.310 11,664 -0.12(-2.71%)
Jan 23, 2023 4.700 4.780 4.340 4.430 28,147 -0.41(-8.47%)
Jan 20, 2023 4.293 4.890 4.293 4.840 75,445 +0.54(+12.55%)
Jan 19, 2023 4.050 4.380 4.050 4.300 35,528 +0.29(+7.23%)
Jan 18, 2023 4.200 4.388 4.010 4.010 23,198 -0.14(-3.37%)
Jan 17, 2023 4.430 4.430 4.050 4.150 13,272 +0.16(+4.01%)
Jan 13, 2023 3.970 4.000 3.760 3.990 6,839 +0.02(+0.38%)
Jan 12, 2023 4.015 4.205 3.960 3.975 16,945 -0.15(-3.75%)
Jan 11, 2023 4.380 4.381 4.030 4.130 13,391 +0.06(+1.47%)
Jan 10, 2023 4.245 4.430 4.065 4.070 66,096 -0.05(-1.21%)
Jan 09, 2023 3.700 4.509 3.500 4.120 128,144 +0.61(+17.38%)
Jan 06, 2023 3.500 3.530 3.370 3.510 4,558 +0.06(+1.74%)
Jan 05, 2023 3.510 3.570 3.430 3.450 4,108 -0.12(-3.36%)
Jan 04, 2023 3.700 3.750 3.500 3.570 15,365 +0.03(+0.85%)
Jan 03, 2023 3.520 3.700 3.510 3.540 21,136 +0.03(+0.85%)
Dec 30, 2022 3.700 3.700 3.420 3.510 19,185 +0.01(+0.29%)
Dec 29, 2022 3.490 3.500 3.340 3.500 10,416 +0.08(+2.34%)
Dec 28, 2022 3.250 3.500 3.250 3.420 16,390 +0.17(+5.23%)
Dec 27, 2022 3.250 3.485 3.250 3.250 7,862 -0.10(-2.99%)
Dec 23, 2022 3.700 3.700 3.335 3.350 11,031 -0.12(-3.46%)
Dec 22, 2022 3.440 3.470 3.250 3.470 10,938 +0.16(+4.83%)
Dec 21, 2022 3.310 3.500 3.310 3.310 5,173 +0.00(+0.00%)
Dec 20, 2022 3.700 3.700 3.300 3.310 11,368 +0.05(+1.53%)
Dec 19, 2022 3.340 3.489 3.260 3.260 8,128 -0.15(-4.40%)
Dec 16, 2022 3.400 3.530 3.250 3.410 12,903 +0.02(+0.59%)
Dec 15, 2022 3.300 3.400 3.295 3.390 18,551 +0.06(+1.80%)
Dec 14, 2022 3.340 3.400 3.330 3.330 11,102 -0.02(-0.75%)
Dec 13, 2022 3.260 3.580 3.260 3.355 10,367 +0.06(+1.67%)
Dec 12, 2022 3.710 3.710 3.300 3.300 8,886 -0.20(-5.71%)
Dec 09, 2022 3.550 3.560 3.350 3.500 55,799 +0.10(+2.94%)
Dec 08, 2022 3.735 3.735 3.400 3.400 5,219 -0.03(-0.87%)
Dec 07, 2022 3.500 3.500 3.430 3.430 6,154 -0.06(-1.72%)
Dec 06, 2022 3.530 3.556 3.490 3.490 9,298 -0.05(-1.41%)
Dec 05, 2022 3.615 3.615 3.510 3.540 6,976 -0.15(-4.07%)
Dec 02, 2022 3.510 3.750 3.510 3.690 8,754 +0.17(+4.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.